mBank S.A. (WSE:MBK)
Poland · Delayed Price · Currency is PLN 1,610.00
-9.50 (-0.59%)
Nov 3, 2026, 4:59 PM CET
mBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,619.50 | 1,623.50 | 1,575.00 | 1,610.00 | 1,610.00 | -0.59% | 31,452 |
| Nov 2, 2026 | 1,632.00 | 1,672.50 | 1,583.50 | 1,619.50 | 1,619.50 | -0.77% | 45,908 |
| Oct 30, 2026 | 1,650.00 | 1,667.50 | 1,600.00 | 1,632.00 | 1,632.00 | -2.13% | 52,161 |
| Oct 29, 2026 | 1,600.00 | 1,701.00 | 1,585.00 | 1,667.50 | 1,667.50 | 3.48% | 63,558 |
| Oct 28, 2026 | 1,485.00 | 1,611.50 | 1,471.00 | 1,611.50 | 1,611.50 | 8.56% | 45,738 |
| Oct 27, 2026 | 1,410.00 | 1,484.50 | 1,399.00 | 1,484.50 | 1,484.50 | 4.65% | 31,751 |
| Oct 26, 2026 | 1,405.00 | 1,418.50 | 1,395.50 | 1,418.50 | 1,418.50 | 1.87% | 15,861 |
| Oct 23, 2026 | 1,400.00 | 1,404.00 | 1,370.00 | 1,392.50 | 1,392.50 | -1.14% | 31,131 |
| Oct 22, 2026 | 1,435.00 | 1,442.00 | 1,408.50 | 1,408.50 | 1,408.50 | -2.46% | 17,033 |
| Oct 21, 2026 | 1,417.00 | 1,444.00 | 1,408.50 | 1,444.00 | 1,444.00 | 1.91% | 20,723 |
| Oct 20, 2026 | 1,424.00 | 1,428.00 | 1,372.50 | 1,417.00 | 1,417.00 | 0.78% | 21,289 |
| Oct 19, 2026 | 1,431.00 | 1,433.00 | 1,400.00 | 1,406.00 | 1,406.00 | -1.92% | 13,590 |
| Oct 16, 2026 | 1,423.00 | 1,434.00 | 1,399.50 | 1,433.50 | 1,433.50 | 2.06% | 15,484 |
| Oct 15, 2026 | 1,418.00 | 1,439.00 | 1,404.50 | 1,404.50 | 1,404.50 | -1.65% | 19,567 |
| Oct 14, 2026 | 1,459.00 | 1,459.00 | 1,411.50 | 1,428.00 | 1,428.00 | -1.45% | 13,704 |
| Oct 13, 2026 | 1,440.00 | 1,464.50 | 1,430.00 | 1,449.00 | 1,449.00 | 0.66% | 19,894 |
| Oct 12, 2026 | 1,401.50 | 1,439.50 | 1,401.50 | 1,439.50 | 1,439.50 | 2.71% | 11,971 |
| Oct 9, 2026 | 1,410.00 | 1,410.00 | 1,388.00 | 1,401.50 | 1,401.50 | 0.75% | 32,075 |
| Oct 8, 2026 | 1,457.50 | 1,457.50 | 1,391.00 | 1,391.00 | 1,391.00 | -4.33% | 24,593 |
| Oct 7, 2026 | 1,495.50 | 1,504.00 | 1,442.50 | 1,454.00 | 1,454.00 | -2.22% | 18,621 |
| Oct 6, 2026 | 1,434.50 | 1,500.00 | 1,433.50 | 1,487.00 | 1,487.00 | 4.10% | 22,089 |
| Oct 5, 2026 | 1,387.50 | 1,433.00 | 1,354.50 | 1,428.50 | 1,428.50 | 2.70% | 37,478 |
| Oct 2, 2026 | 1,420.50 | 1,423.00 | 1,364.00 | 1,391.00 | 1,391.00 | -1.24% | 27,835 |
| Oct 1, 2026 | 1,489.50 | 1,489.50 | 1,402.00 | 1,408.50 | 1,408.50 | -4.15% | 30,680 |
| Sep 30, 2026 | 1,464.00 | 1,495.50 | 1,464.00 | 1,469.50 | 1,469.50 | 0.41% | 19,533 |
| Sep 29, 2026 | 1,489.00 | 1,490.00 | 1,451.00 | 1,463.50 | 1,463.50 | -1.61% | 12,579 |
| Sep 28, 2026 | 1,496.00 | 1,501.00 | 1,477.50 | 1,487.50 | 1,487.50 | -0.53% | 13,492 |
| Sep 25, 2026 | 1,511.00 | 1,527.00 | 1,489.00 | 1,495.50 | 1,495.50 | -0.63% | 9,324 |
| Sep 24, 2026 | 1,524.50 | 1,524.50 | 1,480.00 | 1,505.00 | 1,505.00 | -0.46% | 12,187 |
| Sep 23, 2026 | 1,540.00 | 1,550.00 | 1,491.00 | 1,512.00 | 1,512.00 | -0.95% | 15,678 |
| Sep 22, 2026 | 1,516.00 | 1,540.00 | 1,501.50 | 1,526.50 | 1,526.50 | 0.69% | 21,032 |
| Sep 21, 2026 | 1,420.50 | 1,521.50 | 1,414.00 | 1,516.00 | 1,516.00 | 8.32% | 30,122 |
| Sep 18, 2026 | 1,455.00 | 1,455.00 | 1,395.50 | 1,399.50 | 1,399.50 | -2.54% | 61,764 |
| Sep 17, 2026 | 1,429.00 | 1,458.50 | 1,429.00 | 1,436.00 | 1,436.00 | -0.07% | 16,295 |
| Sep 16, 2026 | 1,450.00 | 1,459.00 | 1,413.50 | 1,437.00 | 1,437.00 | -0.62% | 18,976 |
| Sep 15, 2026 | 1,459.50 | 1,459.50 | 1,399.00 | 1,446.00 | 1,446.00 | -0.92% | 19,669 |
| Sep 14, 2026 | 1,453.50 | 1,478.00 | 1,443.00 | 1,459.50 | 1,459.50 | -0.27% | 10,761 |
| Sep 11, 2026 | 1,463.50 | 1,481.50 | 1,455.00 | 1,463.50 | 1,463.50 | 1.46% | 13,801 |
| Sep 10, 2026 | 1,428.50 | 1,467.00 | 1,425.00 | 1,442.50 | 1,442.50 | 0.98% | 27,523 |
| Sep 9, 2026 | 1,426.00 | 1,435.50 | 1,401.00 | 1,428.50 | 1,428.50 | 0.18% | 17,896 |
| Sep 8, 2026 | 1,415.00 | 1,428.50 | 1,380.50 | 1,426.00 | 1,426.00 | 1.06% | 26,646 |
| Sep 7, 2026 | 1,408.50 | 1,422.00 | 1,400.00 | 1,411.00 | 1,411.00 | 0.18% | 9,765 |
| Sep 4, 2026 | 1,399.00 | 1,419.00 | 1,392.50 | 1,408.50 | 1,408.50 | 0.43% | 15,011 |
| Sep 3, 2026 | 1,408.50 | 1,418.50 | 1,377.50 | 1,402.50 | 1,402.50 | -0.14% | 18,005 |
| Sep 2, 2026 | 1,345.50 | 1,408.00 | 1,327.50 | 1,404.50 | 1,404.50 | 4.38% | 18,235 |
| Sep 1, 2026 | 1,363.00 | 1,368.00 | 1,331.00 | 1,345.50 | 1,345.50 | -1.28% | 15,558 |
| Aug 31, 2026 | 1,350.50 | 1,378.00 | 1,343.00 | 1,363.00 | 1,363.00 | 0.66% | 42,985 |
| Aug 28, 2026 | 1,360.50 | 1,372.50 | 1,344.00 | 1,354.00 | 1,354.00 | 0.15% | 9,471 |
| Aug 27, 2026 | 1,398.00 | 1,398.00 | 1,344.00 | 1,352.00 | 1,352.00 | -2.87% | 12,724 |
| Aug 26, 2026 | 1,385.00 | 1,403.00 | 1,377.00 | 1,392.00 | 1,392.00 | 1.57% | 10,794 |